Cotações Históricas US100
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 19.760,15 | -108,70 | -0,55% | 19.869,25 | 19.973,25 | 19.570,85 | 0 |
17 Jul 2024 | 19.868,85 | -499,10 | -2,45% | 20.363,75 | 20.378,95 | 19.771,85 | 0 |
16 Jul 2024 | 20.367,95 | -64,10 | -0,31% | 20.432,15 | 20.482,15 | 20.263,65 | 0 |
15 Jul 2024 | 20.432,05 | 99,10 | 0,49% | 20.355,95 | 20.592,05 | 20.302,05 | 1.000.000 |
12 Jul 2024 | 20.332,95 | 117,10 | 0,58% | 20.208,55 | 20.531,35 | 20.130,15 | 2.000.000 |
11 Jul 2024 | 20.215,85 | -440,00 | -2,13% | 20.657,25 | 20.759,85 | 20.164,85 | 1.000.000 |
10 Jul 2024 | 20.655,85 | 183,40 | 0,90% | 20.477,35 | 20.690,25 | 20.474,45 | 0 |
09 Jul 2024 | 20.472,45 | -37,70 | -0,18% | 20.514,05 | 20.547,65 | 20.390,65 | 8.000.000 |
08 Jul 2024 | 20.510,15 | 152,00 | 0,75% | 20.363,95 | 20.511,55 | 20.347,55 | 0 |
05 Jul 2024 | 20.358,15 | 199,10 | 0,99% | 20.160,25 | 20.405,85 | 20.158,35 | 5.000.000 |
04 Jul 2024 | 20.159,05 | -13,50 | -0,07% | 20.171,65 | 20.197,45 | 20.139,35 | 0 |
03 Jul 2024 | 20.172,55 | 179,00 | 0,90% | 19.994,75 | 20.199,55 | 19.968,05 | 2.000.000 |
02 Jul 2024 | 19.993,55 | 214,40 | 1,08% | 19.781,75 | 20.017,05 | 19.673,65 | 0 |
01 Jul 2024 | 19.779,15 | 58,40 | 0,30% | 19.701,05 | 19.831,05 | 19.568,55 | 4.000.000 |
28 Jun 2024 | 19.720,75 | -120,00 | -0,60% | 19.845,65 | 20.027,35 | 19.660,95 | 0 |
27 Jun 2024 | 19.840,75 | 183,40 | 0,93% | 19.656,55 | 19.855,65 | 19.619,95 | 22.000.000 |
26 Jun 2024 | 19.657,35 | -46,70 | -0,24% | 19.703,15 | 19.807,45 | 19.638,55 | 0 |
25 Jun 2024 | 19.704,05 | 197,60 | 1,01% | 19.507,95 | 19.724,55 | 19.463,45 | 0 |
24 Jun 2024 | 19.506,45 | -228,40 | -1,16% | 19.735,35 | 19.759,15 | 19.459,85 | 30.000.000 |
21 Jun 2024 | 19.734,85 | -59,50 | -0,30% | 19.792,45 | 19.818,35 | 19.647,45 | 0 |
20 Jun 2024 | 19.794,35 | -156,90 | -0,79% | 19.951,65 | 20.087,45 | 19.679,25 | 3.000.000 |
19 Jun 2024 | 19.951,25 | 12,90 | 0,06% | 19.934,85 | 19.969,05 | 19.922,55 | 1.000.000 |
18 Jun 2024 | 19.938,35 | 16,60 | 0,08% | 19.914,05 | 19.986,95 | 19.842,45 | 3.000.000 |
17 Jun 2024 | 19.921,75 | 247,60 | 1,26% | 19.694,35 | 19.985,65 | 19.622,85 | 1.000.000 |
14 Jun 2024 | 19.674,15 | 83,40 | 0,43% | 19.589,55 | 19.678,25 | 19.478,55 | 0 |
13 Jun 2024 | 19.590,75 | 21,00 | 0,11% | 19.574,75 | 19.660,05 | 19.473,25 | 9.000.000 |
12 Jun 2024 | 19.569,75 | 344,80 | 1,79% | 19.223,75 | 19.580,45 | 19.207,95 | 33.000.000 |
11 Jun 2024 | 19.224,95 | 173,00 | 0,91% | 19.052,95 | 19.239,25 | 18.962,85 | 13.000.000 |
10 Jun 2024 | 19.051,95 | 58,60 | 0,31% | 18.995,25 | 19.094,05 | 18.941,75 | 28.000.000 |
07 Jun 2024 | 18.993,35 | -40,90 | -0,21% | 19.037,75 | 19.114,85 | 18.902,55 | 11.000.000 |
06 Jun 2024 | 19.034,25 | -13,20 | -0,07% | 19.044,35 | 19.076,15 | 18.970,15 | 4.000.000 |
05 Jun 2024 | 19.047,45 | 360,20 | 1,93% | 18.688,35 | 19.062,85 | 18.654,45 | 0 |
04 Jun 2024 | 18.687,25 | 81,50 | 0,44% | 18.609,85 | 18.700,35 | 18.465,85 | 4.000.000 |
03 Jun 2024 | 18.605,75 | 87,20 | 0,47% | 18.546,25 | 18.704,65 | 18.389,75 | 0 |
31 Mai 2024 | 18.518,55 | 18,70 | 0,10% | 18.504,55 | 18.609,45 | 18.187,95 | 29.000.000 |
30 Mai 2024 | 18.499,85 | -161,30 | -0,86% | 18.657,65 | 18.725,65 | 18.483,75 | 0 |
29 Mai 2024 | 18.661,15 | -200,80 | -1,06% | 18.867,75 | 18.869,45 | 18.642,45 | 1.121.000.000 |
28 Mai 2024 | 18.861,95 | 21,60 | 0,11% | 18.834,35 | 18.910,95 | 18.751,75 | 2.000.000 |
27 Mai 2024 | 18.840,35 | 206,70 | 1,11% | 18.768,05 | 18.886,15 | 18.765,85 | 0 |
24 Mai 2024 | 18.633,65 | 0,00 | 0,00% | 18.633,65 | 18.633,65 | 18.633,65 | 0 |
23 Mai 2024 | 18.633,65 | -159,60 | -0,85% | 18.793,05 | 18.949,45 | 18.552,55 | 6.000.000 |
22 Mai 2024 | 18.793,25 | 62,80 | 0,34% | 18.728,05 | 18.806,75 | 18.603,35 | 0 |
21 Mai 2024 | 18.730,45 | 65,10 | 0,35% | 18.662,75 | 18.731,85 | 18.592,55 | 2.000.000 |
20 Mai 2024 | 18.665,35 | 119,20 | 0,64% | 18.579,25 | 18.707,15 | 18.550,15 | 0 |
17 Mai 2024 | 18.546,15 | -12,30 | -0,07% | 18.559,75 | 18.595,75 | 18.457,55 | 33.000.000 |
16 Mai 2024 | 18.558,45 | -65,70 | -0,35% | 18.625,15 | 18.671,85 | 18.540,05 | 0 |
15 Mai 2024 | 18.624,15 | 302,00 | 1,65% | 18.323,55 | 18.628,35 | 18.297,75 | 3.000.000 |
14 Mai 2024 | 18.322,15 | 130,70 | 0,72% | 18.189,25 | 18.337,25 | 18.074,05 | 5.000.000 |
13 Mai 2024 | 18.191,45 | 49,20 | 0,27% | 18.149,65 | 18.240,75 | 18.140,55 | 2.000.000 |
10 Mai 2024 | 18.142,25 | 6,30 | 0,03% | 18.134,85 | 18.251,85 | 18.092,05 | 26.000.000 |
09 Mai 2024 | 18.135,95 | 75,60 | 0,42% | 18.059,75 | 18.145,95 | 18.007,35 | 0 |
08 Mai 2024 | 18.060,35 | -39,00 | -0,22% | 18.101,05 | 18.139,15 | 17.967,95 | 4.000.000 |
07 Mai 2024 | 18.099,35 | 20,40 | 0,11% | 18.083,75 | 18.158,15 | 18.045,85 | 5.000.000 |
06 Mai 2024 | 18.078,95 | 163,80 | 0,91% | 17.898,55 | 18.093,75 | 17.876,65 | 21.000.000 |
03 Mai 2024 | 17.915,15 | 266,70 | 1,51% | 17.646,25 | 17.935,85 | 17.615,35 | 9.000.000 |
02 Mai 2024 | 17.648,45 | 230,20 | 1,32% | 17.418,65 | 17.702,35 | 17.284,35 | 1.000.000 |
01 Mai 2024 | 17.418,25 | 34,90 | 0,20% | 17.393,65 | 17.676,85 | 17.283,55 | 4.000.000 |
30 Abr 2024 | 17.383,35 | -405,10 | -2,28% | 17.784,15 | 17.797,95 | 17.351,55 | 1.000.000 |
29 Abr 2024 | 17.788,45 | 80,60 | 0,46% | 17.760,95 | 17.822,45 | 17.667,05 | 0 |
26 Abr 2024 | 17.707,85 | 72,20 | 0,41% | 17.632,45 | 17.771,65 | 17.543,55 | 2.000.000 |
25 Abr 2024 | 17.635,65 | 309,80 | 1,79% | 17.343,35 | 17.699,85 | 17.179,45 | 0 |
24 Abr 2024 | 17.325,85 | -243,80 | -1,39% | 17.554,35 | 17.658,05 | 17.316,45 | 4.000.000 |
23 Abr 2024 | 17.569,65 | 387,70 | 2,26% | 17.188,65 | 17.577,45 | 17.154,45 | 0 |
22 Abr 2024 | 17.181,95 | 147,60 | 0,87% | 17.125,65 | 17.306,35 | 17.007,55 | 4.000.000 |